大豊建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 3,520 | 3,595 | 3,510 | 3,580 | +65 | +1.8% | 73,800 |
| 2020/12/09 | 3,500 | 3,520 | 3,500 | 3,515 | +15 | +0.4% | 35,000 |
| 2020/12/08 | 3,470 | 3,525 | 3,465 | 3,500 | +5 | +0.1% | 47,300 |
| 2020/12/07 | 3,500 | 3,520 | 3,490 | 3,495 | +20 | +0.6% | 44,300 |
| 2020/12/04 | 3,450 | 3,485 | 3,445 | 3,475 | +10 | +0.3% | 49,000 |
| 2020/12/03 | 3,485 | 3,500 | 3,460 | 3,465 | -25 | -0.7% | 71,400 |
| 2020/12/02 | 3,510 | 3,510 | 3,485 | 3,490 | -15 | -0.4% | 104,800 |
| 2020/12/01 | 3,470 | 3,515 | 3,470 | 3,505 | +35 | +1% | 88,400 |
| 2020/11/30 | 3,470 | 3,505 | 3,420 | 3,470 | ±0 | ±0% | 129,700 |
| 2020/11/27 | 3,500 | 3,500 | 3,455 | 3,470 | -15 | -0.4% | 151,900 |
| 2020/11/26 | 3,460 | 3,500 | 3,435 | 3,485 | +20 | +0.6% | 87,200 |
| 2020/11/25 | 3,510 | 3,525 | 3,465 | 3,465 | -30 | -0.9% | 101,800 |
| 2020/11/24 | 3,500 | 3,530 | 3,495 | 3,495 | +50 | +1.5% | 111,900 |
| 2020/11/20 | 3,425 | 3,460 | 3,385 | 3,445 | +30 | +0.9% | 109,700 |
| 2020/11/19 | 3,370 | 3,430 | 3,355 | 3,415 | +20 | +0.6% | 100,300 |
| 2020/11/18 | 3,390 | 3,420 | 3,375 | 3,395 | -10 | -0.3% | 100,500 |
| 2020/11/17 | 3,475 | 3,490 | 3,405 | 3,405 | -75 | -2.2% | 176,600 |
| 2020/11/16 | 3,530 | 3,545 | 3,455 | 3,480 | -20 | -0.6% | 120,100 |
| 2020/11/13 | 3,485 | 3,510 | 3,455 | 3,500 | ±0 | ±0% | 121,100 |
| 2020/11/12 | 3,520 | 3,520 | 3,450 | 3,500 | -45 | -1.3% | 202,200 |
| 2020/11/11 | 3,490 | 3,545 | 3,490 | 3,545 | +65 | +1.9% | 163,300 |
| 2020/11/10 | 3,495 | 3,525 | 3,470 | 3,480 | +15 | +0.4% | 145,700 |
| 2020/11/09 | 3,470 | 3,485 | 3,440 | 3,465 | +30 | +0.9% | 90,400 |
| 2020/11/06 | 3,390 | 3,435 | 3,365 | 3,435 | +50 | +1.5% | 99,300 |
| 2020/11/05 | 3,380 | 3,410 | 3,360 | 3,385 | +5 | +0.1% | 201,800 |
| 2020/11/04 | 3,485 | 3,485 | 3,375 | 3,380 | -60 | -1.7% | 138,000 |
| 2020/11/02 | 3,345 | 3,455 | 3,345 | 3,440 | +90 | +2.7% | 159,600 |
| 2020/10/30 | 3,275 | 3,370 | 3,275 | 3,350 | +75 | +2.3% | 197,900 |
| 2020/10/29 | 3,260 | 3,310 | 3,250 | 3,275 | -5 | -0.2% | 81,500 |
| 2020/10/28 | 3,280 | 3,285 | 3,240 | 3,280 | +10 | +0.3% | 111,600 |
| 2020/10/27 | 3,260 | 3,300 | 3,235 | 3,270 | -25 | -0.8% | 107,500 |
| 2020/10/26 | 3,310 | 3,345 | 3,285 | 3,295 | -25 | -0.8% | 120,600 |
| 2020/10/23 | 3,285 | 3,345 | 3,270 | 3,320 | +40 | +1.2% | 104,400 |
| 2020/10/22 | 3,280 | 3,290 | 3,250 | 3,280 | +20 | +0.6% | 74,200 |
| 2020/10/21 | 3,230 | 3,305 | 3,230 | 3,260 | +35 | +1.1% | 81,800 |
| 2020/10/20 | 3,205 | 3,245 | 3,180 | 3,225 | +50 | +1.6% | 101,700 |
| 2020/10/19 | 3,210 | 3,250 | 3,175 | 3,175 | -40 | -1.2% | 154,100 |
| 2020/10/16 | 3,190 | 3,225 | 3,165 | 3,215 | +25 | +0.8% | 125,400 |
| 2020/10/15 | 3,145 | 3,200 | 3,120 | 3,190 | +25 | +0.8% | 147,300 |
| 2020/10/14 | 3,195 | 3,200 | 3,160 | 3,165 | -40 | -1.2% | 96,700 |
| 2020/10/13 | 3,190 | 3,205 | 3,155 | 3,205 | +15 | +0.5% | 103,400 |
| 2020/10/12 | 3,200 | 3,205 | 3,155 | 3,190 | -10 | -0.3% | 67,700 |
| 2020/10/09 | 3,210 | 3,235 | 3,185 | 3,200 | -25 | -0.8% | 107,200 |
| 2020/10/08 | 3,140 | 3,240 | 3,140 | 3,225 | +70 | +2.2% | 134,700 |
| 2020/10/07 | 3,095 | 3,165 | 3,075 | 3,155 | +30 | +1% | 132,000 |
| 2020/10/06 | 3,100 | 3,130 | 3,090 | 3,125 | +35 | +1.1% | 103,000 |
| 2020/10/05 | 3,040 | 3,120 | 3,040 | 3,090 | +65 | +2.1% | 107,400 |
| 2020/10/02 | 2,997 | 3,050 | 2,996 | 3,025 | - | - | 207,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,075 | 3,080 | 3,005 | 3,005 | -70 | -2.3% | 108,900 |
1151～
1200
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「大豊建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大豊建 | 85,400円 | -2.4% | +23.0% | 3.75% | 18.83倍 | 1.06倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 東亜道 | 163,800円 | +0.3% | +26.8% | 5.49% | 18.37倍 | 1.36倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| ウエストＨＤ | 172,100円 | -10.7% | -24.7% | 3.78% | 13.65倍 | 2.18倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 若築建 | 576,000円 | +16.4% | +5.2% | 2.27% | 19.78倍 | 1.51倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 浅沼組 | 85,500円 | +2.0% | +4.2% | 4.85% | 14.44倍 | 1.51倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
